Atomera Incorporated - Common Stock (ATOM)
9.1000
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 4th, 7:47 AM EDT
Historical Prices For Atomera Incorporated - Common Stock (ATOM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 9.81 | 10.21 | 8.83 | 9.10 | 1,589,973 | 9.10 |
| 6/02/2026 | 9.76 | 10.33 | 9.59 | 9.85 | 1,124,109 | 9.85 |
| 6/01/2026 | 9.50 | 10.11 | 9.33 | 9.67 | 1,157,179 | 9.67 |
| 5/29/2026 | 11.12 | 11.17 | 9.66 | 9.98 | 1,474,087 | 9.98 |
| 5/28/2026 | 10.91 | 11.54 | 10.56 | 11.17 | 1,301,853 | 11.17 |
| 5/27/2026 | 12.04 | 12.35 | 10.86 | 11.03 | 2,048,796 | 11.03 |
| 5/26/2026 | 9.64 | 12.37 | 9.54 | 12.11 | 3,740,145 | 12.11 |
| 5/22/2026 | 8.61 | 9.50 | 8.52 | 9.24 | 1,715,980 | 9.24 |
| 5/21/2026 | 7.70 | 8.63 | 7.68 | 8.51 | 1,916,161 | 8.51 |
| 5/20/2026 | 7.60 | 7.80 | 7.18 | 7.68 | 1,094,571 | 7.68 |
| 5/19/2026 | 7.91 | 7.91 | 7.34 | 7.49 | 1,299,432 | 7.49 |
| 5/18/2026 | 9.10 | 9.10 | 7.92 | 8.01 | 1,543,434 | 8.01 |
| 5/15/2026 | 8.94 | 9.16 | 8.55 | 8.80 | 1,344,213 | 8.80 |
| 5/14/2026 | 9.88 | 10.30 | 9.10 | 9.63 | 1,809,377 | 9.63 |
| 5/13/2026 | 8.42 | 10.22 | 8.41 | 9.89 | 3,155,597 | 9.89 |
| 5/12/2026 | 8.04 | 8.39 | 7.71 | 8.35 | 1,711,748 | 8.35 |
| 5/11/2026 | 8.15 | 8.88 | 8.10 | 8.28 | 2,280,492 | 8.28 |
| 5/08/2026 | 8.22 | 8.52 | 7.74 | 8.41 | 1,404,054 | 8.41 |
| 5/07/2026 | 8.97 | 9.23 | 7.96 | 8.10 | 2,398,248 | 8.10 |
| 5/06/2026 | 7.25 | 10.10 | 7.00 | 9.13 | 9,598,143 | 9.13 |
| 5/05/2026 | 10.49 | 11.48 | 10.07 | 10.56 | 4,710,514 | 10.56 |
| 5/04/2026 | 10.87 | 11.05 | 9.75 | 10.37 | 2,987,983 | 10.37 |
| 5/01/2026 | 8.35 | 11.13 | 8.18 | 11.09 | 8,224,046 | 11.09 |
| 4/30/2026 | 7.25 | 8.39 | 6.98 | 8.18 | 2,438,895 | 8.18 |
| 4/29/2026 | 7.31 | 7.35 | 6.85 | 7.25 | 941,905 | 7.25 |
| 4/28/2026 | 7.28 | 7.62 | 6.80 | 7.31 | 1,837,279 | 7.31 |
| 4/27/2026 | 8.50 | 8.95 | 7.38 | 7.63 | 5,578,256 | 7.63 |
| 4/24/2026 | 6.50 | 9.59 | 6.39 | 8.60 | 28,328,284 | 8.60 |
| 4/23/2026 | 6.30 | 6.70 | 5.86 | 6.19 | 975,509 | 6.19 |
| 4/22/2026 | 6.69 | 6.95 | 6.27 | 6.34 | 1,284,613 | 6.34 |
| 4/21/2026 | 6.42 | 7.32 | 6.26 | 6.61 | 1,761,444 | 6.61 |
| 4/20/2026 | 5.29 | 6.40 | 5.29 | 6.34 | 1,801,858 | 6.34 |
| 4/17/2026 | 5.53 | 5.54 | 5.29 | 5.35 | 490,664 | 5.35 |
| 4/16/2026 | 5.17 | 5.40 | 4.97 | 5.32 | 591,186 | 5.32 |
| 4/15/2026 | 5.01 | 5.26 | 4.91 | 5.14 | 619,727 | 5.14 |
| 4/14/2026 | 5.55 | 5.74 | 4.98 | 5.04 | 1,302,291 | 5.04 |
| 4/13/2026 | 4.98 | 5.63 | 4.94 | 5.45 | 1,710,659 | 5.45 |
| 4/10/2026 | 4.59 | 5.09 | 4.58 | 5.09 | 1,054,145 | 5.09 |
| 4/09/2026 | 4.41 | 4.62 | 4.38 | 4.53 | 355,782 | 4.53 |
| 4/08/2026 | 4.46 | 4.50 | 4.25 | 4.42 | 518,082 | 4.42 |
| 4/07/2026 | 4.11 | 4.15 | 3.92 | 4.07 | 324,765 | 4.07 |
| 4/06/2026 | 4.10 | 4.37 | 4.10 | 4.20 | 396,812 | 4.20 |
| 4/02/2026 | 3.80 | 4.13 | 3.77 | 4.07 | 543,604 | 4.07 |
| 4/01/2026 | 3.94 | 4.11 | 3.94 | 4.04 | 515,369 | 4.04 |
| 3/31/2026 | 3.63 | 3.90 | 3.61 | 3.81 | 641,393 | 3.81 |
| 3/30/2026 | 3.79 | 3.79 | 3.46 | 3.58 | 881,701 | 3.58 |
| 3/27/2026 | 3.86 | 3.90 | 3.61 | 3.74 | 969,776 | 3.74 |
| 3/26/2026 | 4.42 | 4.53 | 3.90 | 3.90 | 802,524 | 3.90 |
| 3/25/2026 | 4.86 | 5.06 | 4.51 | 4.55 | 836,112 | 4.55 |
| 3/24/2026 | 4.55 | 4.92 | 4.51 | 4.82 | 747,907 | 4.82 |
| 3/23/2026 | 4.30 | 4.64 | 4.18 | 4.59 | 954,194 | 4.59 |
| 3/20/2026 | 4.35 | 4.35 | 4.03 | 4.25 | 1,287,616 | 4.25 |
| 3/19/2026 | 4.11 | 4.45 | 4.05 | 4.36 | 866,801 | 4.36 |
| 3/18/2026 | 4.72 | 4.84 | 4.31 | 4.36 | 906,705 | 4.36 |
| 3/17/2026 | 4.76 | 5.13 | 4.66 | 4.72 | 690,629 | 4.72 |
| 3/16/2026 | 4.73 | 4.85 | 4.56 | 4.77 | 557,953 | 4.77 |
| 3/13/2026 | 4.92 | 5.12 | 4.47 | 4.60 | 1,278,109 | 4.60 |
| 3/12/2026 | 4.95 | 5.34 | 4.85 | 4.89 | 1,154,636 | 4.89 |
| 3/11/2026 | 5.32 | 5.59 | 4.82 | 5.10 | 2,968,482 | 5.10 |
| 3/10/2026 | 4.50 | 5.18 | 4.50 | 5.02 | 1,626,688 | 5.02 |
| 3/09/2026 | 4.38 | 4.62 | 4.12 | 4.56 | 1,000,419 | 4.56 |
| 3/06/2026 | 4.58 | 4.81 | 4.52 | 4.54 | 654,540 | 4.54 |
| 3/05/2026 | 4.75 | 4.77 | 4.38 | 4.76 | 1,046,858 | 4.76 |
| 3/04/2026 | 4.89 | 5.13 | 4.78 | 4.79 | 895,504 | 4.79 |